NNK Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.660	0.680	0.630	0.660	0.660	1,084,000
2021-12-02	0.690	0.700	0.660	0.670	0.670	1,546,000
2021-12-01	0.660	0.700	0.650	0.680	0.680	1,358,000
2021-11-30	0.660	0.690	0.640	0.640	0.640	680,000
2021-11-29	0.660	0.680	0.600	0.660	0.660	2,940,000
2021-11-26	0.610	0.750	0.610	0.660	0.660	12,798,000
2021-11-25	0.600	0.610	0.590	0.610	0.610	1,448,000
2021-11-24	0.590	0.600	0.560	0.600	0.600	930,000
2021-11-23	0.550	0.580	0.520	0.580	0.580	1,070,000
2021-11-22	0.560	0.560	0.520	0.550	0.550	1,384,000
2021-11-19	0.550	0.590	0.550	0.550	0.550	1,084,000
2021-11-18	0.560	0.560	0.560	0.560	0.560	300,000
2021-11-17	0.550	0.570	0.550	0.570	0.570	6,000
2021-11-16	0.550	0.600	0.550	0.560	0.560	652,000
2021-11-15	0.550	0.580	0.540	0.580	0.580	226,000
2021-11-12	0.570	0.570	0.550	0.550	0.550	322,000
2021-11-11	0.560	0.570	0.550	0.570	0.570	362,000
2021-11-10	0.580	0.580	0.550	0.570	0.570	372,000
2021-11-09	0.550	0.570	0.550	0.570	0.570	430,000
2021-11-08	0.540	0.540	0.530	0.540	0.540	236,000
2021-11-05	0.600	0.600	0.550	0.550	0.550	388,000
2021-11-04	0.570	0.590	0.570	0.590	0.590	240,000
2021-11-03	0.560	0.570	0.560	0.570	0.570	124,000
2021-11-02	0.520	0.630	0.520	0.560	0.560	4,416,000
2021-11-01	0.540	0.570	0.500	0.530	0.530	1,348,000
2021-10-29	0.520	0.600	0.520	0.540	0.540	1,528,000
2021-10-28	0.590	0.590	0.500	0.520	0.520	1,486,000
2021-10-27	0.550	0.580	0.540	0.550	0.550	966,000
2021-10-26	0.700	0.730	0.520	0.600	0.600	12,658,000
2021-10-25	0.450	0.650	0.450	0.610	0.610	15,092,000
2021-10-22	0.420	0.435	0.420	0.435	0.435	508,000
2021-10-21	0.425	0.460	0.420	0.455	0.455	494,000
2021-10-20	0.420	0.430	0.420	0.420	0.420	452,000
2021-10-19	0.430	0.430	0.420	0.420	0.420	212,000
2021-10-18	0.400	0.420	0.400	0.420	0.420	192,000

← NewerPage 21 of 21 · 1,235 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.